Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	22.00	22.20	21.88	22.16	22.16	0.96%	708,000
Aug 6, 2025	21.70	21.95	21.54	21.95	21.95	1.67%	3,812,200
Aug 5, 2025	21.55	21.69	21.30	21.59	21.59	0.23%	5,151,600
Aug 4, 2025	21.88	21.91	21.43	21.54	21.54	-	2,602,300
Aug 1, 2025	21.66	21.83	21.41	21.54	21.54	1.08%	6,541,400
Jul 31, 2025	21.29	21.43	20.99	21.31	21.31	-0.51%	4,326,900
Jul 30, 2025	21.15	21.80	21.14	21.42	21.42	0.99%	4,407,600
Jul 29, 2025	21.09	21.35	20.94	21.21	21.21	0.76%	3,194,000
Jul 28, 2025	21.26	21.48	20.93	21.05	21.05	-0.99%	3,215,900
Jul 25, 2025	21.20	21.37	21.16	21.26	21.26	0.14%	1,896,700
Jul 24, 2025	21.36	21.43	21.20	21.23	21.23	-1.35%	2,113,200
Jul 23, 2025	21.07	21.59	20.96	21.52	21.52	1.22%	2,745,500
Jul 22, 2025	21.69	21.78	21.26	21.26	21.16	-1.53%	6,174,468
Jul 21, 2025	21.78	21.86	21.55	21.59	21.49	-0.37%	3,617,080
Jul 18, 2025	22.07	22.18	21.60	21.67	21.57	-2.48%	7,788,925
Jul 17, 2025	22.19	22.29	21.92	22.22	22.11	0.86%	4,303,779
Jul 16, 2025	22.05	22.14	21.85	22.03	21.92	0.64%	6,617,195
Jul 15, 2025	21.65	22.05	21.65	21.89	21.78	1.16%	7,142,921
Jul 14, 2025	21.50	21.85	21.50	21.64	21.54	-	2,941,534
Jul 11, 2025	21.57	21.89	21.57	21.64	21.54	-0.96%	3,315,430
Jul 10, 2025	21.69	21.93	21.49	21.85	21.75	-0.50%	4,084,626
Jul 9, 2025	22.19	22.31	21.85	21.96	21.85	-1.70%	3,807,494
Jul 8, 2025	22.31	22.40	22.12	22.34	22.23	-0.09%	3,244,690
Jul 7, 2025	22.83	22.89	22.14	22.36	22.25	-1.67%	6,501,037
Jul 4, 2025	22.50	22.79	22.34	22.74	22.74	0.89%	1,867,875
Jul 3, 2025	22.29	22.67	22.13	22.54	22.54	1.12%	1,645,004
Jul 2, 2025	22.77	22.80	22.23	22.29	22.29	-2.11%	4,968,774
Jul 1, 2025	22.75	22.96	22.65	22.77	22.77	0.71%	3,751,727
Jun 30, 2025	22.46	22.72	22.30	22.61	22.61	0.76%	3,586,734
Jun 27, 2025	22.16	22.60	22.16	22.44	22.44	-0.04%	2,330,498
Jun 26, 2025	22.20	22.64	22.11	22.45	22.45	1.77%	4,211,938
Jun 25, 2025	22.15	22.34	22.06	22.06	22.06	-0.45%	4,420,339
Jun 24, 2025	21.44	22.31	21.44	22.16	22.16	2.93%	5,356,723
Jun 23, 2025	21.36	21.66	21.23	21.53	21.53	0.80%	3,451,800
Jun 20, 2025	21.57	21.69	21.29	21.36	21.36	-1.52%	6,315,200
Jun 18, 2025	21.65	21.92	21.62	21.69	21.69	-0.78%	4,658,700
Jun 17, 2025	21.67	21.93	21.52	21.86	21.76	0.92%	6,114,700
Jun 16, 2025	21.78	21.92	21.60	21.66	21.56	0.84%	3,771,700
Jun 13, 2025	21.40	21.58	21.21	21.48	21.38	-0.92%	3,586,600
Jun 12, 2025	21.50	21.68	21.24	21.68	21.58	0.28%	3,303,100
Jun 11, 2025	21.63	21.85	21.41	21.62	21.52	-0.73%	2,711,400
Jun 10, 2025	21.77	21.90	21.53	21.78	21.68	0.74%	3,217,900
Jun 9, 2025	21.70	21.81	21.34	21.62	21.52	-1.01%	3,708,500
Jun 6, 2025	21.84	22.03	21.66	21.84	21.74	-0.50%	3,789,000
Jun 5, 2025	22.07	22.18	21.84	21.95	21.85	-0.95%	4,995,400
Jun 4, 2025	22.25	22.42	22.01	22.16	22.06	-0.54%	2,936,500
Jun 3, 2025	22.05	22.32	21.92	22.28	22.18	0.81%	3,278,600
Jun 2, 2025	22.41	22.46	21.92	22.10	22.00	-0.54%	2,308,800
May 30, 2025	22.42	22.42	21.89	22.22	22.12	-0.67%	3,791,100
May 29, 2025	22.15	22.43	22.08	22.37	22.27	0.54%	4,026,500